Mersana Therapeutics Inc. (MRSN)

AI Score

Unlock

0.35

0.02 (5.61%)

At close: Apr 15, 2025, 3:59 PM

0.36

4.22%

After-hours: Apr 15, 2025, 07:56 PM EDT

Mersana Therapeutics Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.32	0.32	0.34	0.34	0.31	0.31	0.33	0.33	6.45%	2,263,171
Apr 11, 2025	0.26	0.26	0.31	0.31	0.26	0.26	0.31	0.31	19.23%	2,632,278
Apr 10, 2025	0.29	0.29	0.30	0.30	0.26	0.26	0.26	0.26	-13.33%	3,823,937
Apr 9, 2025	0.29	0.29	0.34	0.34	0.28	0.28	0.30	0.30	3.45%	2,672,700
Apr 8, 2025	0.32	0.32	0.34	0.34	0.29	0.29	0.29	0.29	-6.45%	1,825,300
Apr 7, 2025	0.29	0.29	0.33	0.33	0.27	0.27	0.31	0.31	3.33%	3,527,843
Apr 4, 2025	0.31	0.31	0.33	0.33	0.29	0.29	0.30	0.30	-3.23%	2,348,334
Apr 3, 2025	0.32	0.32	0.33	0.33	0.31	0.31	0.31	0.31	-8.82%	2,546,044
Apr 2, 2025	0.32	0.32	0.37	0.37	0.32	0.32	0.34	0.34	3.03%	2,550,700
Apr 1, 2025	0.34	0.34	0.36	0.36	0.33	0.33	0.33	0.33	-2.94%	3,624,437
Mar 31, 2025	0.37	0.37	0.38	0.38	0.34	0.34	0.34	0.34	-10.53%	4,103,315
Mar 28, 2025	0.38	0.38	0.42	0.42	0.37	0.37	0.38	0.38	2.70%	4,776,900
Mar 27, 2025	0.40	0.40	0.41	0.41	0.37	0.37	0.37	0.37	-9.76%	6,113,900
Mar 26, 2025	0.45	0.45	0.45	0.45	0.40	0.40	0.41	0.41	-8.89%	3,849,400
Mar 25, 2025	0.44	0.44	0.45	0.45	0.42	0.42	0.45	0.45	2.27%	1,741,831
Mar 24, 2025	0.42	0.42	0.44	0.44	0.42	0.42	0.44	0.44	2.33%	2,165,400
Mar 21, 2025	0.43	0.43	0.45	0.45	0.40	0.40	0.43	0.43	-2.27%	3,626,900
Mar 20, 2025	0.44	0.44	0.45	0.45	0.43	0.43	0.44	0.44	-4.35%	2,075,008
Mar 19, 2025	0.46	0.46	0.47	0.47	0.43	0.43	0.46	0.46	-2.13%	3,481,908
Mar 18, 2025	0.47	0.47	0.47	0.47	0.44	0.45	0.47	0.47	-2.08%	2,594,116
Mar 17, 2025	0.46	0.46	0.49	0.49	0.44	0.44	0.48	0.48	4.35%	2,949,614
Mar 14, 2025	0.45	0.45	0.48	0.48	0.45	0.45	0.46	0.46	2.22%	3,033,200
Mar 13, 2025	0.51	0.51	0.51	0.51	0.45	0.45	0.45	0.45	-11.76%	2,824,000
Mar 12, 2025	0.49	0.49	0.52	0.52	0.48	0.48	0.51	0.51	6.25%	2,170,900
Mar 11, 2025	0.51	0.51	0.51	0.51	0.45	0.45	0.48	0.48	-4.00%	2,667,400
Mar 10, 2025	0.55	0.55	0.55	0.55	0.49	0.49	0.50	0.50	-7.41%	2,164,237
Mar 7, 2025	0.52	0.52	0.55	0.55	0.51	0.51	0.54	0.54	1.89%	1,910,412
Mar 6, 2025	0.49	0.49	0.54	0.54	0.49	0.49	0.53	0.53	3.92%	2,895,645
Mar 5, 2025	0.53	0.53	0.53	0.53	0.49	0.49	0.51	0.51	0.00%	3,624,948
Mar 4, 2025	0.48	0.48	0.53	0.53	0.46	0.46	0.51	0.51	6.25%	6,174,548
Mar 3, 2025	0.53	0.53	0.53	0.53	0.48	0.48	0.48	0.48	-7.69%	3,604,129
Feb 28, 2025	0.50	0.49	0.53	0.53	0.48	0.48	0.52	0.52	4.00%	3,715,740
Feb 27, 2025	0.57	0.57	0.57	0.57	0.50	0.49	0.50	0.50	-9.09%	3,324,433
Feb 26, 2025	0.52	0.52	0.55	0.55	0.51	0.51	0.55	0.55	3.77%	3,472,118
Feb 25, 2025	0.56	0.56	0.57	0.57	0.50	0.50	0.53	0.53	-5.36%	4,292,900
Feb 24, 2025	0.56	0.56	0.57	0.57	0.51	0.51	0.56	0.56	5.66%	5,623,013
Feb 21, 2025	0.54	0.54	0.55	0.55	0.51	0.51	0.53	0.53	0.00%	6,725,300
Feb 20, 2025	0.55	0.55	0.57	0.57	0.53	0.53	0.53	0.53	-5.36%	4,774,921
Feb 19, 2025	0.57	0.57	0.60	0.60	0.56	0.56	0.56	0.56	-3.45%	3,616,400
Feb 18, 2025	0.61	0.61	0.62	0.62	0.57	0.57	0.58	0.58	0.00%	5,350,931
Feb 14, 2025	0.60	0.60	0.65	0.65	0.58	0.58	0.58	0.58	-4.92%	3,219,107
Feb 13, 2025	0.63	0.63	0.65	0.65	0.59	0.59	0.61	0.61	-6.15%	3,594,324
Feb 12, 2025	0.66	0.66	0.70	0.70	0.64	0.64	0.65	0.65	-2.99%	2,449,700
Feb 11, 2025	0.70	0.70	0.70	0.70	0.65	0.65	0.67	0.67	-4.29%	2,815,306
Feb 10, 2025	0.76	0.76	0.76	0.76	0.70	0.70	0.70	0.70	-6.67%	2,437,800
Feb 7, 2025	0.70	0.70	0.77	0.77	0.69	0.69	0.75	0.75	10.29%	5,488,719
Feb 6, 2025	0.76	0.76	0.82	0.82	0.68	0.68	0.68	0.68	-5.56%	5,557,900
Feb 5, 2025	0.61	0.61	0.73	0.73	0.61	0.61	0.72	0.72	20.00%	7,898,406
Feb 4, 2025	0.56	0.56	0.73	0.73	0.56	0.56	0.60	0.60	5.26%	14,839,445
Feb 3, 2025	0.59	0.59	0.61	0.61	0.56	0.56	0.57	0.57	-6.56%	1,571,200